Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.31 | 31.62 | 31.12 | 31.30 | 12,875,326 | -0.02(-0.05%) |
Jan 30, 2013 | 31.38 | 31.49 | 31.20 | 31.32 | 7,496,341 | -0.02(-0.05%) |
Jan 29, 2013 | 31.31 | 31.58 | 31.17 | 31.34 | 9,453,911 | -0.10(-0.31%) |
Jan 28, 2013 | 31.73 | 31.76 | 31.29 | 31.44 | 9,391,441 | -0.19(-0.60%) |
Jan 25, 2013 | 31.56 | 32.18 | 31.34 | 31.62 | 18,881,178 | +0.14(+0.44%) |
Jan 24, 2013 | 31.11 | 31.58 | 31.05 | 31.49 | 16,304,173 | +0.43(+1.40%) |
Jan 23, 2013 | 30.58 | 31.12 | 30.37 | 31.05 | 15,471,262 | +0.36(+1.17%) |
Jan 22, 2013 | 30.35 | 30.69 | 30.17 | 30.69 | 10,636,292 | +0.37(+1.22%) |
Jan 18, 2013 | 30.38 | 30.45 | 30.03 | 30.32 | 14,478,826 | +0.12(+0.41%) |
Jan 17, 2013 | 29.37 | 30.26 | 29.36 | 30.20 | 14,048,121 | +1.00(+3.44%) |
Jan 16, 2013 | 29.22 | 29.38 | 29.01 | 29.19 | 5,566,629 | -0.13(-0.45%) |
Jan 15, 2013 | 28.93 | 29.37 | 28.77 | 29.32 | 10,132,780 | +0.45(+1.55%) |
Jan 14, 2013 | 29.22 | 29.26 | 28.82 | 28.88 | 11,677,460 | -0.37(-1.26%) |
Jan 11, 2013 | 29.06 | 29.28 | 28.94 | 29.24 | 10,178,814 | +0.23(+0.79%) |
Jan 10, 2013 | 28.60 | 29.03 | 28.40 | 29.01 | 9,832,154 | +0.55(+1.92%) |
Jan 09, 2013 | 28.49 | 28.75 | 28.40 | 28.47 | 6,617,033 | +0.08(+0.29%) |
Jan 08, 2013 | 28.51 | 28.82 | 28.28 | 28.39 | 7,986,250 | +0.02(+0.06%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.10 | 28.37 | 15,313,125 | -0.67(-2.30%) |
Jan 04, 2013 | 29.33 | 29.42 | 29.01 | 29.04 | 9,441,079 | -0.22(-0.75%) |
Jan 03, 2013 | 29.64 | 29.71 | 29.15 | 29.26 | 10,499,039 | -0.28(-0.94%) |
Jan 02, 2013 | 29.52 | 29.57 | 29.24 | 29.54 | 10,083,238 | +0.55(+1.89%) |
Dec 31, 2012 | 28.44 | 29.07 | 28.25 | 28.99 | 12,081,214 | +0.44(+1.54%) |
Dec 28, 2012 | 28.45 | 29.01 | 28.24 | 28.55 | 9,943,071 | -0.12(-0.43%) |
Dec 27, 2012 | 28.66 | 28.88 | 28.19 | 28.67 | 10,101,848 | -0.06(-0.20%) |
Dec 26, 2012 | 28.76 | 28.93 | 28.54 | 28.73 | 8,267,514 | -0.03(-0.11%) |
Dec 24, 2012 | 28.54 | 28.85 | 28.49 | 28.76 | 4,044,130 | +0.16(+0.57%) |
Dec 21, 2012 | 28.60 | 28.84 | 28.34 | 28.60 | 22,582,792 | -0.28(-0.96%) |
Dec 20, 2012 | 28.67 | 28.88 | 28.48 | 28.88 | 11,385,581 | +0.22(+0.77%) |
Dec 19, 2012 | 29.22 | 29.37 | 28.65 | 28.66 | 13,555,716 | -0.59(-2.01%) |
Dec 18, 2012 | 29.15 | 29.50 | 28.98 | 29.24 | 14,184,082 | -0.02(-0.05%) |
Dec 17, 2012 | 28.13 | 29.28 | 28.13 | 29.26 | 15,129,416 | +1.13(+4.03%) |
Dec 14, 2012 | 28.17 | 28.22 | 27.91 | 28.13 | 9,395,610 | -0.06(-0.20%) |
Dec 13, 2012 | 28.42 | 28.75 | 28.15 | 28.18 | 9,326,197 | -0.16(-0.58%) |
Dec 12, 2012 | 28.39 | 28.59 | 28.13 | 28.35 | 14,601,213 | -0.07(-0.26%) |
Dec 11, 2012 | 28.44 | 28.56 | 28.24 | 28.42 | 11,217,831 | +0.01(+0.03%) |
Dec 10, 2012 | 28.70 | 28.77 | 28.35 | 28.41 | 8,211,076 | -0.24(-0.85%) |
Dec 07, 2012 | 28.74 | 28.97 | 28.45 | 28.66 | 9,524,634 | -0.05(-0.17%) |
Dec 06, 2012 | 28.70 | 28.77 | 28.41 | 28.70 | 14,262,477 | -0.02(-0.09%) |
Dec 05, 2012 | 29.01 | 29.11 | 28.40 | 28.73 | 17,601,052 | -0.34(-1.18%) |
Dec 04, 2012 | 29.32 | 29.39 | 28.83 | 29.07 | 15,389,409 | -0.38(-1.30%) |
Nov 30, 2012 | 29.00 | 29.55 | 28.78 | 29.46 | 21,111,582 | +0.39(+1.35%) |
Nov 29, 2012 | 29.21 | 29.60 | 29.03 | 29.06 | 28,127,184 | -0.13(-0.45%) |
Nov 28, 2012 | 28.65 | 29.20 | 28.33 | 29.19 | 15,160,671 | +0.35(+1.22%) |
Nov 27, 2012 | 28.67 | 28.87 | 28.39 | 28.84 | 19,438,060 | -0.00(-0.01%) |
Nov 26, 2012 | 28.48 | 28.85 | 28.20 | 28.85 | 15,319,479 | +0.16(+0.55%) |
Nov 23, 2012 | 28.30 | 28.69 | 28.28 | 28.69 | 5,522,693 | +0.49(+1.74%) |
Nov 21, 2012 | 27.87 | 28.36 | 27.79 | 28.20 | 13,418,151 | +0.08(+0.29%) |
Nov 20, 2012 | 27.72 | 28.54 | 27.69 | 28.12 | 19,847,442 | +0.40(+1.44%) |
Nov 19, 2012 | 27.57 | 28.16 | 27.53 | 27.72 | 31,823,028 | +1.62(+6.19%) |
Nov 16, 2012 | 25.73 | 26.31 | 25.65 | 26.10 | 18,242,510 | +0.47(+1.84%) |
Nov 15, 2012 | 26.10 | 26.26 | 25.49 | 25.63 | 12,173,685 | -0.47(-1.81%) |
Nov 14, 2012 | 26.21 | 26.61 | 26.04 | 26.10 | 14,214,695 | +0.01(+0.03%) |
Nov 13, 2012 | 26.33 | 26.83 | 26.03 | 26.09 | 20,368,992 | -0.01(-0.03%) |
Nov 12, 2012 | 25.93 | 26.29 | 25.71 | 26.10 | 10,784,686 | +0.42(+1.62%) |
Nov 09, 2012 | 26.08 | 26.11 | 25.56 | 25.68 | 16,880,004 | -0.51(-1.96%) |
Nov 08, 2012 | 26.70 | 26.86 | 26.18 | 26.20 | 11,664,540 | -0.55(-2.04%) |
Nov 07, 2012 | 27.02 | 27.10 | 26.54 | 26.75 | 12,666,058 | -0.42(-1.56%) |
Nov 06, 2012 | 27.04 | 27.27 | 26.97 | 27.17 | 8,412,321 | +0.19(+0.70%) |
Nov 05, 2012 | 26.95 | 27.25 | 26.95 | 26.98 | 8,600,717 | -0.07(-0.27%) |
Nov 02, 2012 | 26.97 | 27.45 | 26.96 | 27.06 | 16,557,983 | +0.16(+0.58%) |